中鋼構 (2013)-永豐金券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼構 (2013)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	53.00	2	53.35	53.40	0	46	0.00%
2024/11/19	2	53.55	0	0.00	53.10	2	46	4.29%
2024/11/14	0	0.00	1	52.70	52.50	-1	48	-2.07%
2024/11/13	0	0.00	6	52.88	52.80	-6	47	-12.50%
2024/11/12	1	52.70	3	53.17	53.00	-2	48	-4.13%
2024/11/06	0.1	53.60	0	0.00	53.20	0.1	51	0.10%
2024/11/05	1	53.20	0	0.00	53.30	1	51	1.94%
2024/11/01	0	0.00	3	53.37	54.00	-3	57	-5.26%
2024/10/30	1.1	53.51	0	0.00	53.60	1.1	57	1.84%
2024/10/29	0	53.30	3	53.07	52.90	-3	57	-5.21%
2024/10/28	0	53.70	1	53.40	53.50	-1	57	-1.74%
2024/10/25	1	53.60	0	0.00	53.30	1	57	1.76%
2024/10/24	1.5	53.32	3	53.30	53.30	-1.5	58	-2.63%
2024/10/23	0.1	54.00	3	53.63	53.30	-2.9	61	-4.69%
2024/10/22	1	53.80	0	54.20	53.80	1	61	1.62%
2024/10/21	1.1	54.35	1	54.10	54.00	0.1	62	0.16%
2024/10/18	16	53.40	8	53.43	53.60	8	64	12.39%
2024/10/17	4	53.20	1	53.40	52.90	3	65	4.59%
2024/10/16	8	52.56	12	52.55	52.50	-4	65	-6.11%
2024/10/15	6	53.50	5	53.68	53.20	1	65	1.53%
2024/10/14	5.1	52.99	5	52.98	53.30	0.1	66	0.15%
2024/10/11	14	53.29	6	53.20	52.90	8	68	11.70%
2024/10/08	3	53.73	4	53.68	53.50	-1	71	-1.40%
2024/10/07	9.1	54.25	9	54.29	54.50	0.1	73	0.07%
2024/10/04	7	54.57	10	54.62	54.30	-3	74	-4.02%
2024/10/01	5	54.32	3.1	54.93	55.10	1.9	78	2.45%
2024/09/30	7	54.89	7	54.89	54.60	0	79	0.00%
2024/09/27	2	54.40	1	54.40	55.00	1	85	1.16%
2024/09/26	5	53.60	2	53.85	53.80	3	85	3.49%
2024/09/25	12	52.70	11	52.84	53.30	1	86	1.15%
2024/09/24	1	52.60	1	52.80	52.80	0	88	0.00%
2024/09/23	5	52.54	6	52.77	53.00	-1	90	-1.10%
2024/09/20	4	52.85	0	0.00	52.60	4	92	4.34%
2024/09/19	5	52.54	0	0.00	52.90	5	93	5.35%
2024/09/18	4	52.43	0	0.00	52.40	4	94	4.22%
2024/09/12	1	51.80	0	0.00	52.40	1	103	0.96%
2024/09/11	3	50.93	1	51.50	50.80	2	106	1.87%
2024/09/09	1	51.30	6	51.28	51.30	-5	111	-4.50%
2024/09/06	0	0.00	3	51.70	52.30	-3	111	-2.68%
2024/09/05	9	52.71	10	52.96	52.40	-1	111	-0.89%
2024/09/04	3	52.97	9	52.82	52.00	-6	112	-5.35%
2024/09/03	1	53.90	0	0.00	54.20	1	110	0.90%
2024/09/02	4	54.60	2	54.70	54.70	2	111	1.79%
2024/08/30	1	54.40	4	54.50	54.90	-3	115	-2.60%
2024/08/29	1	54.10	3	54.27	54.50	-2	115	-1.73%
2024/08/28	1	54.60	0	0.00	54.60	1	116	0.86%
2024/08/27	1	54.30	1	53.70	54.30	0	118	0.00%
2024/08/26	0	53.80	0	0.00	54.00	0	118	0.00%
2024/08/23	2	53.50	0	0.00	53.80	2	120	1.66%
2024/08/21	5.1	53.48	2	53.55	53.70	3.1	125	2.47%
2024/08/20	1	53.20	2	53.70	53.30	-1	125	-0.80%
2024/08/19	2	53.35	0	0.00	53.50	2	128	1.57%
2024/08/16	10	54.12	1	54.40	54.00	9	130	6.92%
2024/08/15	3	53.40	4	53.10	53.40	-1	129	-0.77%
2024/08/14	2	53.10	11	53.26	53.10	-9	132	-6.80%
2024/08/13	0	0.00	1	52.80	52.50	-1	132	-0.75%
2024/08/09	2	52.20	1	52.50	52.00	1	136	0.74%
2024/08/08	0	52.00	9	51.38	51.50	-9	137	-6.55%
2024/08/07	0	0.00	1	51.80	51.90	-1	138	-0.72%
2024/08/06	5	49.95	5	50.07	50.60	0	139	0.00%
2024/08/05	9	51.23	6.1	51.12	50.00	2.9	139	2.08%
2024/08/02	20	54.97	1	54.70	54.50	19	137	13.82%
2024/08/01	7	54.87	1.1	55.05	55.40	5.9	138	4.25%
2024/07/31	1	54.00	0	54.20	54.40	1	139	0.72%
2024/07/30	6	54.07	3.2	54.37	54.40	2.8	141	1.99%
2024/07/29	4	54.45	0	0.00	54.40	4	142	2.80%
2024/07/26	3	55.30	13.6	55.10	54.70	-10.6	143	-7.37%
2024/07/23	9	54.89	2	55.15	54.60	7	140	4.97%
2024/07/22	3	53.97	7	53.71	54.00	-4	144	-2.78%
2024/07/19	2.1	54.60	1	54.20	53.90	1.1	146	0.75%
2024/07/18	2	55.40	6	55.35	55.10	-4	149	-2.68%
2024/07/17	3.4	55.58	0	0.00	55.50	3.4	160	2.09%
2024/07/16	14	55.78	3	55.70	55.20	11	168	6.55%
2024/07/15	3	55.37	1	55.30	55.30	2	182	1.10%
2024/07/12	1	55.01	0	0.00	55.30	1	224	0.45%
2024/07/11	4	55.50	0	0.00	55.40	4	226	1.76%
2024/07/10	1	56.00	0	0.00	56.00	1	229	0.44%
2024/07/09	6	56.92	0.2	56.25	56.00	5.8	230	2.52%
2024/07/08	3.1	57.18	6.1	57.41	57.20	-3.1	230	-1.33%
2024/07/05	1	57.31	1.8	57.58	57.20	-0.7	235	-0.31%
2024/07/04	1	57.80	1.3	57.90	57.90	-0.3	245	-0.13%
2024/07/03	4.2	59.09	4.1	59.11	59.00	0.1	255	0.04%
2024/07/01	4	58.50	4	58.20	58.40	0	373	0.00%
2024/06/28	1	58.10	2	58.20	58.00	-1	374	-0.27%
2024/06/27	1	57.70	0	0.00	57.60	1	377	0.26%
2024/06/26	4	58.30	3	58.33	58.20	1	388	0.25%
2024/06/25	2.2	58.17	1	58.40	58.40	1.2	394	0.30%
2024/06/24	1.1	58.34	8	58.33	58.40	-6.9	394	-1.75%
2024/06/21	0	59.00	4	59.25	59.10	-4	393	-1.01%
2024/06/20	2	58.95	1	58.50	58.80	1	391	0.26%
2024/06/19	0	0.00	3	58.57	58.20	-3	390	-0.76%
2024/06/18	2	58.40	1.5	58.64	58.50	0.5	396	0.14%
2024/06/17	3.3	58.57	0	0.00	58.60	3.3	403	0.82%
2024/06/14	0	0.00	4	58.03	58.00	-4	400	-1.00%
2024/06/13	1	57.70	1	58.00	58.00	0	399	0.00%
2024/06/12	3	58.00	2	58.10	58.00	1	399	0.26%
2024/06/11	1	57.70	5	57.78	58.00	-4	401	-1.00%
2024/06/07	1	58.20	2	58.19	58.20	-1	402	-0.25%
2024/06/06	3	57.67	6	57.80	57.70	-3	413	-0.72%
2024/06/05	6	57.27	0	0.00	57.40	6	414	1.45%
2024/06/04	0	58.80	1	58.10	58.10	-1	418	-0.24%
2024/06/03	3	58.17	0	0.00	58.00	3	429	0.70%
2024/05/31	5	58.60	1	58.60	58.70	4	453	0.88%
2024/05/30	0	58.68	2	58.05	58.00	-2	485	-0.41%
2024/05/29	1	58.30	0	0.00	58.30	1	515	0.19%
2024/05/28	3	58.90	0	0.00	58.70	3	512	0.59%
2024/05/27	0.1	57.80	1	57.90	57.80	-0.9	510	-0.17%
2024/05/24	1	58.00	0	0.00	58.00	1	508	0.20%
2024/05/23	0.1	58.00	10	57.80	58.00	-10	508	-1.96%
2024/05/21	1	59.10	0.4	59.30	59.20	0.6	504	0.12%
2024/05/20	0	0.00	10	59.61	59.80	-10	503	-1.99%
2024/05/17	0	0.00	1	59.80	59.30	-1	501	-0.20%
2024/05/16	1	59.20	2	59.55	59.20	-1	501	-0.20%
2024/05/15	4.1	59.10	0	0.00	59.10	4.1	500	0.82%
2024/05/14	3.1	59.11	0	0.00	58.90	3.1	497	0.62%
2024/05/13	6	59.60	2	60.10	59.40	4	495	0.81%
2024/05/10	0	0.00	1	60.10	60.20	-1	493	-0.20%
2024/05/09	0	60.00	0	0.00	59.80	0	492	0.00%
2024/05/07	1	60.20	2	60.10	60.20	-1	488	-0.21%
2024/05/06	0	0.00	0	63.00	60.60	0	486	0.00%
2024/05/02	1	61.40	0	61.90	61.60	1	481	0.21%
2024/04/29	0	0.00	0.1	62.30	62.10	-0.1	479	-0.03%
2024/04/26	3	61.97	2	62.40	61.70	1	477	0.21%
2024/04/25	2.2	62.42	0	0.00	62.30	2.2	472	0.45%
2024/04/24	6.1	63.05	0	0.00	63.10	6.1	469	1.29%
2024/04/23	6	63.38	5	64.48	63.60	1	464	0.22%
2024/04/22	2.1	62.71	1	63.80	62.10	1.1	453	0.24%
2024/04/19	11.3	63.21	5	64.56	63.10	6.3	444	1.42%
2024/04/18	48.1	64.86	49.3	65.13	65.60	-1.2	429	-0.27%
2024/04/17	0	60.50	5	61.60	61.70	-5	387	-1.29%
2024/04/16	0	60.20	1	60.10	59.80	-1	382	-0.26%
2024/04/15	1.4	61.53	2	61.65	61.60	-0.6	378	-0.16%
2024/04/12	3.1	61.37	0	0.00	61.20	3.1	375	0.82%
2024/04/11	0	61.60	1	62.00	61.60	-1	374	-0.26%
2024/04/10	4	63.35	3	62.67	62.60	1	367	0.27%
2024/04/09	1	62.10	1	64.10	63.50	0	353	0.00%
2024/04/08	11.2	63.04	12	62.70	62.50	-0.8	342	-0.24%
2024/04/03	39	66.12	26.2	65.95	63.50	12.8	322	3.98%
2024/04/02	0	0.00	5	63.02	62.30	-5	216	-2.31%
2024/04/01	1.3	62.95	1	63.00	62.60	0.3	216	0.14%
2024/03/29	8	62.15	9.5	63.11	63.80	-1.5	225	-0.66%
2024/03/28	2	60.75	6.1	60.85	60.80	-4.1	211	-1.95%
2024/03/27	7.5	60.46	7	60.44	59.90	0.5	205	0.25%
2024/03/26	5	59.72	0	60.00	59.30	5	204	2.44%
2024/03/25	1	60.00	0	0.00	59.80	1	203	0.49%
2024/03/22	3	59.80	1	60.03	60.00	2	202	0.99%
2024/03/21	5	61.50	12.5	61.79	61.30	-7.5	202	-3.68%
2024/03/20	23	60.47	11	60.55	61.40	12	200	6.00%
2024/03/19	0.1	59.10	0	0.00	59.00	0.1	190	0.03%
2024/03/18	0	58.97	0	0.00	59.10	0	189	0.00%
2024/03/15	0	59.00	0	0.00	58.90	0	188	0.00%
2024/03/14	3.1	59.60	0	0.00	59.50	3.1	187	1.63%
2024/03/13	0.5	59.27	0	0.00	59.20	0.5	185	0.25%
2024/03/12	12	59.88	23.3	60.30	60.10	-11.3	183	-6.13%
2024/03/11	5.1	58.80	0	58.70	58.30	5.1	173	2.93%
2024/03/08	21.2	60.38	26.8	59.98	59.60	-5.5	170	-3.24%
2024/03/07	2.5	60.11	1	60.40	60.40	1.5	163	0.92%
2024/03/06	14.6	60.55	15	60.83	60.80	-0.4	152	-0.28%
2024/03/05	37	60.05	9.5	59.27	58.60	27.5	128	21.45%
2024/03/04	8.3	56.70	11.5	57.29	58.00	-3.2	94	-3.42%
2024/03/01	0	52.90	0	0.00	52.80	0	64	0.01%
2024/02/29	0	53.40	1	53.60	53.00	-1	64	-1.54%
2024/02/27	0	53.23	0	53.10	52.70	0	64	0.01%
2024/02/26	0	53.55	0	0.00	53.00	0	63	0.01%
2024/02/23	0	52.70	4	52.70	52.80	-4	63	-6.32%
2024/02/22	0	52.60	1	52.80	52.60	-1	63	-1.56%
2024/02/21	1	52.60	0.1	52.90	52.60	0.9	63	1.49%
2024/02/20	0	53.20	0	0.00	52.30	0	63	0.00%
2024/02/19	1	52.71	0	53.50	52.60	1	62	1.65%
2024/02/16	0	52.90	0	0.00	52.50	0	61	0.00%
2024/02/05	0	53.77	0	0.00	52.50	0	61	0.00%
2024/02/02	0	0.00	1	53.00	53.10	-1	60	-1.65%
2024/02/01	0	53.10	7	53.10	53.00	-7	60	-11.50%
2024/01/31	0	53.20	0	0.00	53.00	0	60	0.00%
2024/01/30	1	52.70	0	0.00	53.20	1	60	1.66%
2024/01/29	1	52.90	0	0.00	52.90	1	60	1.65%
2024/01/25	0	53.50	1	53.50	53.10	-1	60	-1.64%
2024/01/24	0	0.00	0.2	53.50	53.10	-0.2	60	-0.34%
2024/01/23	0.1	53.20	0	0.00	53.20	0.1	61	0.10%
2024/01/22	0	53.00	0	0.00	52.90	0	60	0.03%
2024/01/19	1	52.50	1	53.20	52.90	0	61	0.00%
2024/01/18	0	0.00	0	53.00	52.50	0	61	-0.05%
2024/01/17	0	0.00	1	52.60	52.30	-1	61	-1.63%
2024/01/11	2	53.80	2	54.10	54.00	0	60	0.00%
2024/01/10	0	54.40	2	54.25	54.10	-2	60	-3.32%
2024/01/08	0	55.00	0	0.00	54.50	0	61	0.00%
2024/01/05	1	54.20	1	54.50	54.50	0	61	0.00%
2024/01/04	0	0.00	0	54.70	54.40	0	62	0.00%
2023/12/29	1	55.00	2	55.60	55.30	-1	61	-1.62%
2023/12/28	0	0.00	1	55.60	55.30	-1	61	-1.63%
2023/12/27	2.3	54.96	7	55.91	55.80	-4.7	60	-7.87%
2023/12/26	11	56.56	4	57.00	55.60	7	57	12.22%
2023/12/21	0	0.00	3	54.00	54.00	-3	43	-6.92%
2023/12/20	1	54.19	0	0.00	54.00	1	42	2.42%
2023/12/19	0	54.05	0	0.00	54.00	0	42	0.00%
2023/12/15	2	54.45	2	54.20	54.50	0	39	0.02%
2023/12/13	0	52.60	0	0.00	52.40	0	34	0.01%
2023/12/12	0	0.00	4	52.50	52.70	-4	34	-11.76%
2023/12/07	0	52.80	2	52.80	52.80	-2	33	-5.88%
2023/12/05	1	52.60	0	0.00	52.70	1	33	2.96%
2023/11/30	0.1	53.80	0	0.00	53.00	0.1	33	0.30%
2023/11/29	0	53.80	0	0.00	53.50	0	33	0.00%
2023/11/28	0	0.00	1	53.60	53.50	-1	33	-3.02%
2023/11/27	0	54.10	0.1	53.60	53.20	-0.1	32	-0.30%
2023/11/24	0	53.40	0	0.00	53.50	0	33	0.00%
2023/11/21	1	53.60	0	0.00	53.70	1	35	2.83%
2023/11/20	0	53.50	1	52.90	53.50	-1	35	-2.79%
2023/11/17	0	0.00	1	53.50	53.30	-1	36	-2.74%
2023/11/13	0.1	52.40	0	0.00	52.80	0.1	37	0.27%
2023/11/09	1	52.50	0	0.00	53.00	1	38	2.60%
2023/11/03	0	51.90	0	0.00	51.90	0	44	0.00%
2023/11/02	0	0.00	0	51.90	51.90	0	46	-0.08%
2023/11/01	0	0.00	0	51.60	51.70	0	50	-0.02%
2023/10/31	0.1	51.80	0	51.60	51.10	0	50	0.08%
2023/10/30	0	0.00	1	51.50	51.50	-1	52	-1.92%
2023/10/27	0	51.30	0	0.00	51.20	0	55	0.00%
2023/10/24	3.4	51.28	0	0.00	50.70	3.4	57	5.98%
2023/10/17	0.1	53.00	1	52.90	52.30	-1	59	-1.60%
2023/10/16	0.1	52.60	0	0.00	52.30	0.1	59	0.16%
2023/10/13	0.1	53.40	0	0.00	53.10	0.1	60	0.13%
2023/10/11	0	0.00	0	53.50	53.00	0	60	0.00%
2023/10/05	0.1	53.10	1	53.50	53.00	-0.9	60	-1.53%
2023/10/04	0.5	53.26	0	0.00	52.70	0.5	60	0.82%
2023/10/02	0.3	54.30	0	0.00	54.10	0.3	62	0.48%
2023/09/27	0	56.50	0	0.00	54.00	0	63	0.00%
2023/09/22	1	54.80	0	0.00	54.80	1	66	1.51%
2023/09/21	0.3	55.20	1.4	55.42	55.10	-1.1	67	-1.63%
2023/09/20	1	55.40	0	0.00	55.20	1	69	1.44%
2023/09/14	0	0.00	3	55.40	55.20	-3	73	-4.08%
2023/09/11	3.1	55.30	0	0.00	55.00	3.1	76	4.05%
2023/09/06	0	0.00	0.1	56.00	55.70	-0.1	79	-0.13%
2023/09/04	0.1	55.90	0	0.00	56.00	0.1	83	0.12%
2023/08/31	0	56.10	0	0.00	55.90	0	85	0.00%
2023/08/30	0	56.30	0	0.00	56.00	0	86	0.00%
2023/08/28	0	0.00	0	57.00	56.50	0	86	0.00%
2023/08/25	0	0.00	0.3	56.37	56.60	-0.3	86	-0.31%
2023/08/24	0	56.60	0	56.00	56.00	0	85	0.00%
2023/08/22	1	55.30	0	0.00	55.40	1	86	1.16%
2023/08/15	0	0.00	1	55.90	55.40	-1	85	-1.17%
2023/08/14	1	55.70	1	56.00	55.70	0	86	0.00%
2023/08/11	0	0.00	3	56.80	56.60	-3	88	-3.39%
2023/08/10	0	0.00	4	57.18	57.10	-4	88	-4.53%
2023/08/09	0	56.60	1	57.20	57.00	-1	87	-1.13%
2023/08/08	1	56.60	2	56.60	56.60	-1	86	-1.15%
2023/08/07	0	56.90	7	56.70	57.10	-7	86	-8.11%
2023/08/01	13	55.01	0	0.00	55.20	13	80	16.08%
2023/07/31	1	55.60	6	55.97	55.80	-5	78	-6.36%
2023/07/28	1	55.50	1	55.90	55.70	0	78	0.00%
2023/07/26	1	55.40	2	55.70	55.50	-1	77	-1.29%
2023/07/25	1	55.20	0	55.50	55.20	1	77	1.28%
2023/07/24	0	0.00	0	55.60	55.10	0	76	-0.01%
2023/07/20	2	55.90	1	55.80	55.70	1	77	1.30%
2023/07/19	0	55.32	0	0.00	55.20	0	76	0.05%
2023/07/18	0	0.00	21	55.45	55.30	-21	77	-27.04%
2023/07/17	0.1	55.90	1	55.60	55.60	-0.9	78	-1.16%
2023/07/14	1	55.50	0	55.90	55.50	1	78	1.27%
2023/07/13	2	55.50	3	55.57	55.30	-1	78	-1.27%
2023/07/12	1	55.30	1	55.60	55.20	0	79	0.00%
2023/07/11	1	55.50	0	0.00	55.50	1	80	1.25%
2023/07/10	0	0.00	1	55.40	55.30	-1	81	-1.23%
2023/07/06	0.2	56.10	1	56.30	56.00	-0.8	82	-0.97%
2023/07/05	0	57.20	2	56.75	56.50	-2	82	-2.44%
2023/07/03	0	0.00	0	57.10	56.80	0	85	-0.01%
2023/06/30	1	56.50	0.1	57.98	57.00	0.9	88	1.01%
2023/06/29	0	56.90	0	0.00	56.70	0	96	0.01%
2023/06/28	0	57.70	0	0.00	57.80	0	105	0.01%
2023/06/21	0	0.00	0	57.70	58.00	0	115	0.00%
2023/06/20	0	0.00	1	57.80	57.80	-1	116	-0.86%
2023/06/19	0	56.80	0	0.00	58.10	0	117	0.00%
2023/06/16	0	57.96	19	58.13	58.10	-19	117	-16.18%
2023/06/15	11	58.00	5	58.10	58.20	6	118	5.07%
2023/06/14	0	58.20	0	0.00	57.90	0	118	0.00%
2023/06/13	1	57.90	0	0.00	57.90	1	120	0.83%
2023/06/12	4	57.80	0	0.00	58.20	4	121	3.30%
2023/06/09	0	0.00	2	58.70	58.50	-2	120	-1.66%
2023/06/07	1	57.70	0	0.00	58.00	1	121	0.82%
2023/06/06	0	57.10	0	0.00	57.70	0	121	0.00%
2023/06/05	0.2	58.00	0	0.00	57.80	0.2	122	0.14%
2023/06/02	1	57.60	0	57.40	57.50	1	123	0.81%
2023/06/01	0	57.80	0	0.00	57.50	0	125	0.00%
2023/05/30	2	57.55	1	57.90	57.50	1	130	0.77%
2023/05/26	1	57.30	2	57.30	57.30	-1	137	-0.73%
2023/05/25	0	0.00	0	57.90	57.30	0	139	-0.01%
2023/05/24	1	57.40	1	58.00	58.00	0	150	0.00%
2023/05/22	1	57.50	0	58.00	57.40	1	152	0.66%
2023/05/19	0	0.00	1	57.90	57.70	-1	153	-0.65%
2023/05/18	0	0.00	1	57.30	57.90	-1	153	-0.65%
2023/05/17	13	57.44	3	57.43	57.60	10	157	6.34%
2023/05/16	0	0.00	2	56.30	56.60	-2	157	-1.27%
2023/05/15	2	55.55	0	56.10	56.10	2	161	1.25%
2023/05/12	1	57.00	0	0.00	56.50	1	165	0.60%
2023/05/11	1	57.00	0	0.00	56.50	1	214	0.47%
2023/05/10	0	0.00	0.4	57.70	57.40	-0.4	215	-0.20%
2023/05/09	0	0.00	0.6	57.67	57.60	-0.6	218	-0.26%
2023/05/08	1	57.50	1	57.80	57.80	0	220	0.00%
2023/05/05	1	57.50	1	57.80	57.90	0	222	0.00%
2023/05/04	0	58.17	0	0.00	57.70	0	224	0.00%
2023/05/03	3	57.43	3	57.83	57.50	0	228	0.00%
2023/04/27	0.2	57.60	0	0.00	57.20	0.2	237	0.07%
2023/04/26	2	57.25	0	0.00	57.20	2	238	0.84%
2023/04/25	1	57.20	1	57.52	57.30	0	239	0.00%
2023/04/21	11	57.83	1	57.40	57.40	10	242	4.13%
2023/04/20	2	57.80	0	0.00	57.70	2	242	0.83%
2023/04/19	0.1	59.00	0	0.00	58.00	0.1	241	0.04%
2023/04/18	4	58.45	0	0.00	58.30	4	242	1.65%
2023/04/17	4	58.88	2	58.85	58.80	2	243	0.82%
2023/04/14	1	58.30	0	0.00	58.40	1	244	0.41%
2023/04/13	1.2	58.67	0	0.00	58.50	1.2	243	0.50%
2023/04/11	2	58.45	0	0.00	58.30	2	244	0.82%
2023/04/07	1	58.00	0	0.00	58.00	1	246	0.41%
2023/04/06	0	58.27	0	58.50	58.20	0	246	0.01%
2023/03/31	0	0.00	36	59.06	58.80	-36	246	-14.62%
2023/03/30	0	60.80	3	59.70	59.50	-3	249	-1.20%
2023/03/29	1.1	61.49	18	61.10	61.50	-16.9	250	-6.77%
2023/03/28	1	60.80	0.1	61.00	60.80	1	243	0.39%
2023/03/27	1	60.31	0.1	60.50	60.50	0.9	240	0.39%
2023/03/24	2	59.35	3	59.63	59.70	-1	236	-0.42%
2023/03/23	0.1	59.70	0	0.00	59.30	0.1	235	0.04%
2023/03/22	0	59.61	0	0.00	59.30	0	244	0.01%
2023/03/21	0	59.16	1	58.80	58.80	-1	268	-0.36%
2023/03/20	0	59.10	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.05	0	0.00	58.10	0	284	0.00%
2023/03/16	1	57.60	0	0.00	57.10	1	286	0.35%
2023/03/15	2.1	58.01	0	0.00	58.10	2.1	285	0.74%
2023/03/14	8	58.80	8	58.20	58.10	0	287	0.00%
2023/03/13	2.2	58.33	1	58.90	58.60	1.2	289	0.42%
2023/03/10	0.1	59.00	0.1	58.86	58.80	0	288	0.00%
2023/03/09	1	59.61	0	0.00	59.60	1	288	0.35%
2023/03/08	1	59.90	1	59.80	59.90	0	288	0.01%
2023/03/07	0.1	60.93	0	60.10	59.90	0.1	289	0.02%
2023/03/06	3	59.80	0	0.00	59.70	3	289	1.04%
2023/03/03	0	59.96	17.1	59.67	59.50	-17	290	-5.88%
2023/03/02	56	60.00	14	59.88	60.00	42	289	14.50%
2023/03/01	0	60.62	3.2	60.21	60.00	-3.2	287	-1.11%
2023/02/24	0	59.90	3	59.57	59.80	-3	282	-1.05%
2023/02/23	7	59.16	2	59.20	59.10	5	282	1.78%
2023/02/22	15	59.53	3	59.30	58.60	12	282	4.24%
2023/02/14	0	0.00	2.1	57.72	57.60	-2.1	283	-0.75%
2023/02/13	0	0.00	5	57.70	57.70	-5	281	-1.78%
2023/02/10	4.2	57.49	8	57.04	57.50	-3.8	279	-1.37%
2023/02/09	18.2	56.48	3	56.00	57.20	15.2	276	5.50%
2023/02/03	17	60.14	1	60.10	60.30	16	225	7.11%
2023/01/31	0	0.00	11	59.95	60.10	-11	220	-4.99%
2023/01/30	0	0.00	1	59.70	59.30	-1	219	-0.46%
2023/01/17	9	59.38	0	0.00	59.30	9	221	4.07%
2023/01/16	0	0.00	1	59.40	59.60	-1	222	-0.45%
2023/01/10	0	0.00	0	59.60	59.60	0	282	0.00%
2023/01/05	0	0.00	19	58.82	58.50	-19	286	-6.63%
2022/12/28	0	0.00	1.9	58.76	59.00	-1.9	286	-0.66%
2022/12/27	0	59.50	0	0.00	59.40	0	285	0.01%
2022/12/23	0	0.00	1	59.70	59.30	-1	288	-0.35%
2022/12/22	19	60.41	1	59.80	59.80	18	288	6.25%
2022/12/20	0	0.00	2	58.35	58.50	-2	278	-0.72%
2022/12/19	0	0.00	5	58.78	58.40	-5	282	-1.77%
2022/12/15	0	0.00	5	58.50	58.20	-5	285	-1.75%
2022/12/14	2	59.00	0	0.00	58.40	2	288	0.69%
2022/12/13	8	59.51	5.1	59.60	59.20	2.9	284	1.02%
2022/12/12	4.1	57.74	2	58.25	58.00	2.1	295	0.71%
2022/12/09	5	58.06	3	58.40	58.70	2	287	0.70%
2022/12/07	0	0.00	1	56.90	57.10	-1	276	-0.36%
2022/12/06	0	0.00	3	58.70	57.40	-3	276	-1.09%
2022/11/28	0.1	57.20	0	0.00	57.10	0.1	271	0.03%
2022/11/25	0	0.00	1	57.00	56.80	-1	273	-0.37%
2022/11/18	12	56.70	12	56.50	56.60	0	275	0.00%
2022/11/17	0	0.00	6	55.73	56.50	-6	280	-2.14%
2022/11/16	0	0.00	1	55.90	55.80	-1	278	-0.36%
2022/11/15	0	0.00	2	56.15	56.30	-2	276	-0.72%
2022/11/14	8	56.50	0	0.00	56.20	8	275	2.90%
2022/11/11	1	56.50	1	55.60	55.30	0	275	0.00%
2022/11/10	0	0.00	5	55.24	55.50	-5	276	-1.81%
2022/11/08	0	0.00	2	54.80	54.80	-2	280	-0.71%
2022/11/07	0	0.00	1	55.00	54.80	-1	297	-0.34%
2022/11/04	1	53.00	0	0.00	53.70	1	297	0.34%
2022/11/03	0	0.00	2	53.55	53.80	-2	296	-0.67%
2022/11/02	1	53.60	0	0.00	53.50	1	299	0.33%
2022/11/01	0	0.00	0.1	53.70	53.60	-0.1	312	-0.02%
2022/10/31	1.1	53.50	1	53.50	53.50	0.1	332	0.02%
2022/10/28	1	53.30	0	0.00	53.40	1	352	0.29%
2022/10/27	0	0.00	3	54.20	54.40	-3	396	-0.76%
2022/10/26	2	53.15	0	0.00	53.40	2	468	0.43%
2022/10/25	1	53.60	0	0.00	53.50	1	515	0.19%
2022/10/20	5	54.84	1	57.60	54.60	4	506	0.79%
2022/10/19	1	56.20	0	0.00	57.20	1	480	0.21%
2022/10/18	0	0.00	2	55.25	56.20	-2	468	-0.43%
2022/10/14	2	51.70	0	0.00	51.70	2	452	0.44%
2022/10/12	0	0.00	1	51.70	52.80	-1	456	-0.22%
2022/10/07	1	52.80	0	0.00	53.00	1	458	0.22%
2022/10/05	2	53.20	1	53.30	53.20	1	461	0.22%
2022/10/04	0	0.00	2	53.00	52.80	-2	463	-0.43%
2022/09/30	0	0.00	4	52.90	52.60	-4	466	-0.86%
2022/09/29	0	0.00	2	52.10	52.20	-2	466	-0.43%
2022/09/27	0	0.00	4	53.13	53.10	-4	467	-0.86%
2022/09/26	1	54.50	0	0.00	52.50	1	468	0.21%
2022/09/23	0	0.00	0	55.60	55.20	0	466	0.00%
2022/09/22	0	0.00	0	56.00	55.90	0	469	0.00%
2022/09/21	0	0.00	28	56.74	56.70	-28	472	-5.92%
2022/09/20	0	0.00	2	58.10	57.50	-2	471	-0.42%
2022/09/19	45	60.34	8.3	59.63	57.90	36.8	470	7.81%
2022/09/16	0	0.00	19	57.08	57.10	-19	440	-4.31%
2022/09/15	18	57.19	0	0.00	56.90	18	445	4.04%
2022/09/14	1.1	56.60	2	56.85	56.70	-1	452	-0.21%
2022/09/08	0	0.00	0.1	56.50	56.50	-0.1	483	-0.02%
2022/09/07	0	0.00	1	56.10	55.80	-1	493	-0.20%
2022/09/06	0	0.00	8	56.11	55.80	-8	518	-1.54%
2022/09/05	0	0.00	7	56.66	56.30	-7	523	-1.34%
2022/09/01	12	57.70	1	56.80	56.90	11	528	2.08%
2022/08/29	2.1	56.80	0	0.00	56.90	2.1	534	0.38%
2022/08/26	0	0.00	1	58.90	58.50	-1	534	-0.19%
2022/08/25	0.2	58.97	7	58.80	58.90	-6.9	537	-1.27%
2022/08/24	7	58.80	1	59.50	58.80	6	549	1.09%
2022/08/23	0	0.00	1	58.20	58.80	-1	566	-0.18%
2022/08/22	0	0.00	2	58.55	58.60	-2	651	-0.31%
2022/08/19	0	0.00	1	58.80	59.00	-1	699	-0.14%
2022/08/17	1	59.30	2	59.15	59.10	-1	841	-0.12%
2022/08/16	10	59.50	10	59.40	59.10	0	940	0.00%
2022/08/15	2	59.20	1	59.60	59.30	1	976	0.10%
2022/08/12	5	59.78	1	60.30	58.70	4	1,107	0.36%
2022/08/11	0	0.00	1	58.50	58.50	-1	1,160	-0.09%
2022/08/10	1	58.40	1	58.40	58.40	0	1,164	0.00%
2022/08/09	2	58.65	8	58.73	58.70	-6	1,164	-0.52%
2022/08/08	1	58.90	12	59.04	58.70	-11	1,168	-0.94%
2022/08/05	20	59.95	4.1	59.11	59.80	15.9	1,165	1.37%
2022/08/04	5	59.06	5	58.64	59.10	0	1,164	0.00%
2022/08/03	8	59.65	10	60.38	59.50	-2	1,156	-0.17%
2022/08/02	2	59.50	4	59.65	59.90	-2	1,124	-0.18%
2022/08/01	19	57.44	12	57.60	57.60	7	1,068	0.66%
2022/07/27	0	0.00	4	52.50	52.30	-4	1,062	-0.38%
2022/07/26	1	52.60	0	0.00	52.30	1	1,164	0.09%
2022/07/25	10	53.08	6	52.95	53.10	4	1,200	0.33%
2022/07/22	4	52.00	0	0.00	52.00	4	1,573	0.25%
2022/07/21	0	0.00	1	52.00	52.20	-1	1,720	-0.06%
2022/07/20	0	0.00	2	55.00	53.60	-2	1,745	-0.11%
2022/07/19	9	54.21	6	54.30	54.00	3	1,756	0.17%
2022/07/18	1	53.60	1	53.50	53.50	0	1,760	0.00%
2022/07/13	0	0.00	2	53.00	52.60	-2	1,782	-0.11%
2022/07/12	0	0.00	1	52.30	51.70	-1	1,802	-0.06%
2022/07/11	1	53.10	2	53.70	53.70	-1	1,837	-0.05%
2022/07/08	8	54.30	7	53.76	53.70	1	1,847	0.05%
2022/07/07	0	0.00	4	52.38	52.70	-4	1,856	-0.22%
2022/07/06	0	0.00	14.2	52.68	52.30	-14.2	1,865	-0.76%
2022/07/05	2	54.05	1	54.00	54.00	1	1,867	0.05%
2022/07/04	0	0.00	1	53.20	53.20	-1	1,873	-0.05%
2022/07/01	7	54.06	3	53.67	53.30	4	1,880	0.21%
2022/06/29	1	56.30	0	0.00	56.70	1	1,877	0.05%
2022/06/28	0.1	55.50	0	0.00	55.60	0.1	1,877	0.00%
2022/06/27	1	55.50	7	54.70	55.70	-6	1,881	-0.32%
2022/06/24	6	54.55	2.1	54.12	54.80	3.9	1,881	0.21%
2022/06/23	6	53.25	5	54.12	53.40	1	1,881	0.05%
2022/06/22	4	54.63	2	55.10	53.60	2	1,891	0.11%
2022/06/21	54.1	54.89	0	0.00	55.10	54.1	1,924	2.81%
2022/06/17	1	57.00	0	0.00	56.10	1	1,930	0.05%
2022/06/16	2	57.00	2	58.40	57.00	0	1,937	0.00%
2022/06/15	6	59.32	1.2	59.14	58.40	4.8	1,934	0.25%
2022/06/14	0	0.00	2	57.90	57.70	-2	1,919	-0.11%
2022/06/13	2	57.80	12.3	57.92	57.80	-10.3	1,926	-0.53%
2022/06/08	0	0.00	5	59.62	59.50	-5	1,946	-0.26%
2022/06/07	0	0.00	61	59.88	60.00	-61	1,952	-3.12%
2022/06/06	0	0.00	1.6	60.71	60.70	-1.6	1,959	-0.08%
2022/06/02	0	0.00	2.1	61.11	60.70	-2.1	1,975	-0.11%
2022/06/01	20	61.80	27	61.69	61.40	-7	1,989	-0.35%
2022/05/31	46	61.88	21	61.60	62.00	25	1,987	1.26%
2022/05/30	33	61.34	10.3	61.26	61.90	22.7	1,974	1.15%
2022/05/27	27.3	62.16	40	61.55	61.10	-12.7	1,909	-0.66%
2022/05/26	22	61.94	9	61.68	61.50	13	1,890	0.69%
2022/05/25	9	60.61	3	60.20	61.00	6	1,815	0.33%
2022/05/24	11	60.84	15	59.59	59.00	-4	1,788	-0.22%
2022/05/23	18	57.61	23	57.55	59.00	-5	1,709	-0.29%
2022/05/20	25	57.89	20	58.35	57.80	5	1,719	0.29%
2022/05/19	34	54.53	18	53.99	55.00	16	1,685	0.95%
2022/05/18	0	0.00	9	51.60	51.80	-9	1,626	-0.55%
2022/05/17	16	51.22	0	0.00	50.90	16	1,632	0.98%
2022/05/16	0	0.00	13	50.95	50.80	-13	1,641	-0.79%
2022/05/13	10	50.89	0	0.00	50.50	10	1,647	0.61%
2022/05/12	0	50.70	5	49.99	49.65	-5	1,653	-0.30%
2022/05/11	2	54.20	6	52.85	52.50	-4	1,652	-0.24%
2022/05/10	3	53.40	0	0.00	53.80	3	1,664	0.18%
2022/05/09	1	54.60	1	54.80	53.50	0	1,673	0.00%
2022/05/06	1	56.10	2	56.10	56.40	-1	1,674	-0.06%
2022/05/05	2	57.30	9	57.17	57.20	-7	1,685	-0.42%
2022/05/04	8	57.95	11.1	57.21	57.00	-3.1	1,691	-0.18%
2022/05/03	27	59.17	20	59.36	58.10	7	1,699	0.41%
2022/04/29	18	58.66	21	58.55	58.70	-3	1,632	-0.18%
2022/04/28	30	60.08	63	60.84	59.30	-33	1,641	-2.01%
2022/04/27	46	61.20	111.2	61.09	61.30	-65.2	1,297	-5.03%	大賣/
2022/04/26	0	0.00	5	54.00	55.80	-5	1,186	-0.42%
2022/04/25	0.2	53.00	0	0.00	52.80	0.2	1,213	0.01%
2022/04/22	0	0.00	10	56.10	56.20	-10	1,235	-0.81%
2022/04/21	0	56.40	0	0.00	56.50	0	1,389	0.00%
2022/04/20	0	0.00	6	56.83	56.70	-6	1,537	-0.39%
2022/04/19	0	0.00	1	58.00	57.40	-1	1,550	-0.06%
2022/04/18	0	0.00	19	58.26	57.30	-19	1,607	-1.18%
2022/04/15	54.3	60.10	0	0.00	59.70	54.3	1,680	3.23%
2022/04/13	0	0.00	6	58.30	58.70	-6	1,683	-0.36%
2022/04/11	3.1	57.07	42	57.36	57.10	-38.9	1,740	-2.24%
2022/04/08	0	0.00	0.1	57.80	57.20	-0.1	1,817	0.00%
2022/04/07	1	57.60	0	0.00	56.90	1	1,820	0.05%
2022/04/01	0	0.00	9	57.82	57.50	-9	1,845	-0.49%
2022/03/31	0	0.00	5	57.70	57.60	-5	1,876	-0.27%
2022/03/30	1	58.00	0	0.00	58.00	1	1,934	0.05%
2022/03/28	0	0.00	2	58.10	58.70	-2	2,178	-0.09%
2022/03/25	1	59.60	66	59.33	59.50	-65	2,618	-2.48%
2022/03/24	71	60.68	0	0.00	60.20	71	2,979	2.38%
2022/03/21	0	0.00	3	58.94	59.00	-3	2,977	-0.10%
2022/03/18	0	0.00	2	58.00	58.40	-2	2,979	-0.07%
2022/03/17	14	57.86	0	0.00	57.90	14	2,999	0.47%
2022/03/16	2	56.90	0	0.00	56.60	2	3,007	0.07%
2022/03/15	0	0.00	1	58.00	57.70	-1	3,004	-0.03%
2022/03/11	0	0.00	2	58.45	57.90	-2	3,026	-0.07%
2022/03/10	1	57.80	2	58.20	57.80	-1	3,030	-0.03%
2022/03/08	1.1	58.16	0	0.00	56.90	1.1	3,080	0.04%
2022/03/07	0	0.00	0.1	57.90	58.10	-0.1	3,077	0.00%
2022/03/04	2	58.80	0	0.00	59.00	2	3,091	0.06%
2022/03/03	0.1	59.90	21	59.75	59.60	-20.9	3,122	-0.67%
2022/03/02	19	59.99	4	59.45	59.60	15	3,230	0.46%
2022/03/01	2	60.65	15	60.54	59.10	-13	3,524	-0.37%
2022/02/25	0	0.00	1	58.80	58.60	-1	3,594	-0.03%
2022/02/24	6	59.00	0	0.00	58.30	6	3,607	0.17%
2022/02/22	2	59.70	21	61.25	59.90	-19	3,598	-0.53%
2022/02/21	26	63.92	8	62.60	62.00	18	3,565	0.50%
2022/02/18	109	61.61	7	61.44	61.40	102	3,475	2.94%	大買/鉅額交易
2022/02/17	0	0.00	6	61.20	61.30	-6	3,479	-0.17%
2022/02/16	4	61.03	40	60.96	60.90	-36	3,491	-1.03%
2022/02/15	1	60.00	0	0.00	60.10	1	3,504	0.03%
2022/02/11	5	61.70	3.4	61.67	61.70	1.6	3,564	0.05%
2022/02/10	3	61.20	1	60.90	61.70	2	3,578	0.06%
2022/02/09	3	61.00	2	61.00	60.90	1	3,635	0.03%
2022/02/08	1.3	60.22	0.1	59.80	60.40	1.2	3,632	0.03%
2022/02/07	1	59.30	2	59.95	60.10	-1	3,634	-0.03%
2022/01/26	0	0.00	11	57.75	57.70	-11	3,634	-0.30%
2022/01/25	6.1	59.99	17	58.51	58.00	-10.9	3,644	-0.30%
2022/01/24	2	58.90	9	58.23	58.80	-7	3,636	-0.19%
2022/01/21	12	61.92	19	61.02	60.50	-7	3,619	-0.19%
2022/01/20	12	61.96	1	61.20	62.00	11	3,589	0.31%
2022/01/19	2	61.30	6	60.72	60.70	-4	3,577	-0.11%
2022/01/18	2	63.60	3.3	62.75	62.40	-1.3	3,557	-0.04%
2022/01/17	0	0.00	37	61.96	62.20	-37	3,547	-1.04%
2022/01/14	43.1	63.55	25	63.60	63.30	18.1	3,574	0.51%
2022/01/13	34	62.32	6	62.40	63.20	28	3,449	0.81%
2022/01/12	5	59.20	6	60.00	59.20	-1	3,324	-0.03%
2022/01/11	7	60.83	18	61.36	60.50	-11	3,330	-0.33%
2022/01/10	14	62.70	5	61.86	63.00	9	3,298	0.27%
2022/01/07	3	60.90	6	60.63	60.80	-3	3,252	-0.09%
2022/01/06	12	61.15	0	0.00	60.70	12	3,277	0.37%
2022/01/05	2.1	61.68	23	61.26	61.00	-20.9	3,309	-0.63%
2022/01/04	46	61.03	24	61.33	61.30	22	3,333	0.66%
2022/01/03	33	61.48	2	62.00	61.40	31	3,374	0.92%
2021/12/30	3	59.30	2	59.35	59.20	1	3,390	0.03%
2021/12/29	1.2	59.55	1	59.50	59.40	0.2	3,502	0.00%
2021/12/28	6	59.47	8	59.25	59.20	-2	3,643	-0.05%
2021/12/27	2	60.00	3.1	59.31	59.50	-1.1	3,854	-0.03%
2021/12/24	1	61.60	5	61.33	60.20	-4	3,907	-0.10%
2021/12/23	7	62.06	9	62.77	62.00	-2	3,953	-0.05%
2021/12/22	8	63.32	18	63.73	63.80	-10	3,997	-0.25%
2021/12/21	33.1	62.31	18	60.54	63.00	15.1	3,883	0.39%
2021/12/20	163	61.35	174	60.72	61.40	-11	3,498	-0.31%	大買/大賣/
2021/12/17	48	56.20	1	56.40	55.90	47	3,262	1.44%
2021/12/13	1	55.90	4	56.30	55.80	-3	4,090	-0.07%
2021/12/10	1	54.80	0	0.00	54.80	1	4,301	0.02%
2021/12/09	1	54.70	4	54.80	54.60	-3	4,906	-0.06%
2021/12/07	1	54.70	1	55.40	55.10	0	5,258	0.00%
2021/12/06	0	0.00	2	55.00	54.70	-2	5,271	-0.04%
2021/12/02	1	54.50	1	54.50	54.30	0	5,308	0.00%
2021/11/30	1	54.90	1	54.80	54.90	0	5,425	0.00%
2021/11/29	1	54.10	0	53.70	54.30	1	5,436	0.02%
2021/11/26	3	56.20	14	56.76	55.90	-11	5,461	-0.20%
2021/11/25	17	58.98	3	58.60	58.90	14	5,407	0.26%
2021/11/24	56	56.60	73	56.52	56.60	-17	5,206	-0.33%
2021/11/23	7	51.64	0	0.00	51.50	7	5,672	0.12%
2021/11/22	8	51.29	2.2	51.22	51.30	5.8	5,759	0.10%
2021/11/19	1.1	51.39	0	0.00	50.60	1.1	5,905	0.02%
2021/11/18	8.1	51.90	0	0.00	51.90	8.1	6,191	0.13%
2021/11/16	1	52.79	6	52.13	52.10	-5	6,639	-0.08%
2021/11/15	1	52.30	0	0.00	53.00	1	6,955	0.01%
2021/11/12	0.2	52.70	0	0.00	52.60	0.2	7,126	0.00%
2021/11/11	5	54.44	8	52.83	52.90	-3	7,276	-0.04%
2021/11/10	1	53.10	2	53.30	53.00	-1	7,675	-0.01%
2021/11/09	3.1	53.73	6	53.57	53.50	-3	7,808	-0.04%
2021/11/08	126	54.84	8	54.76	54.50	118	7,854	1.50%	大買/鉅額交易
2021/11/05	12	53.23	2	53.95	53.70	10	7,874	0.13%
2021/11/04	1	54.00	0	0.00	54.00	1	7,889	0.01%
2021/11/03	0.1	55.00	0	0.00	54.60	0.1	7,947	0.00%
2021/11/02	0	0.00	1	53.80	53.50	-1	7,935	-0.01%
2021/11/01	1	55.70	1	55.00	54.70	0	7,919	0.00%
2021/10/29	42	55.71	1	56.40	55.50	41	7,904	0.52%
2021/10/28	1	56.60	5	56.50	56.50	-4	7,889	-0.05%
2021/10/26	1.1	55.80	0	0.00	55.40	1.1	7,872	0.01%
2021/10/22	9	55.09	9	55.24	55.20	0	7,829	0.00%
2021/10/20	4	57.58	2	57.85	57.70	2	7,748	0.03%
2021/10/19	6	58.88	9	58.70	58.80	-3	7,725	-0.04%
2021/10/18	15	57.81	5	57.60	57.50	10	7,706	0.13%
2021/10/15	7	58.50	3	58.40	58.40	4	7,697	0.05%
2021/10/14	4	58.00	5	57.74	57.30	-1	7,666	-0.01%
2021/10/13	2	60.15	8	59.03	59.10	-6	7,630	-0.08%
2021/10/12	2	59.20	10	59.25	58.60	-8	7,587	-0.11%
2021/10/08	3	60.53	6	60.08	60.40	-3	7,558	-0.04%
2021/10/07	0	0.00	4.2	62.03	62.10	-4.2	7,491	-0.06%
2021/10/06	10.1	61.77	5	61.30	60.10	5.1	7,421	0.07%
2021/10/05	11	60.51	109	59.80	60.80	-98	7,331	-1.34%	大賣/
2021/10/04	21	62.29	93	62.24	61.50	-72	7,187	-1.00%
2021/10/01	4	60.89	9	60.10	59.20	-5	6,984	-0.07%
2021/09/30	12	62.60	275	62.09	62.70	-263	6,923	-3.80%	大賣/鉅額交易
2021/09/29	11	62.04	2	61.35	62.90	9	6,843	0.13%
2021/09/28	2	60.85	59	61.25	60.90	-57	6,777	-0.84%
2021/09/27	3	61.77	5	61.06	61.00	-2	6,801	-0.03%
2021/09/24	7	62.59	7	61.19	62.00	0	6,880	0.00%
2021/09/23	9	61.97	234	60.68	60.60	-225	7,084	-3.18%	大賣/鉅額交易
2021/09/22	10	60.43	39	60.11	61.80	-29	7,374	-0.39%
2021/09/17	47.6	62.88	401	62.19	63.20	-353.4	7,359	-4.80%	大賣/鉅額交易
2021/09/16	8	62.38	75	63.26	61.50	-67	6,999	-0.96%
2021/09/15	9.1	67.13	18	67.16	66.60	-9	6,814	-0.13%
2021/09/14	24.2	75.95	299	74.48	71.60	-274.9	6,610	-4.16%	大賣/鉅額交易
2021/09/13	126	76.76	147.1	76.47	77.40	-21.1	6,078	-0.35%	大買/大賣/
2021/09/10	1	72.78	0	0.00	70.40	1	5,751	0.02%
2021/09/09	1	71.50	113.1	70.78	72.00	-112.1	5,718	-1.96%	大賣/鉅額交易
2021/09/08	25	72.55	2	71.65	69.60	23	5,698	0.40%
2021/09/07	6.1	72.50	61	71.02	72.20	-54.9	5,674	-0.97%
2021/09/06	38.2	75.99	3	77.37	74.80	35.2	5,623	0.63%
2021/09/03	25	74.62	1	75.20	74.10	24	5,522	0.43%
2021/09/02	9	74.27	60	73.81	73.40	-51	5,496	-0.93%
2021/09/01	0	72.00	4	74.25	75.40	-4	5,467	-0.07%
2021/08/31	0	0.00	4	72.43	72.70	-4	5,413	-0.07%
2021/08/30	60	72.63	2	73.15	74.20	58	5,399	1.07%
2021/08/27	26	73.69	38.2	73.88	73.40	-12.2	5,394	-0.23%
2021/08/26	100	73.20	202.1	72.76	73.20	-102.1	4,850	-2.10%	大賣/鉅額交易
2021/08/25	4	63.75	32	63.84	66.60	-28	4,776	-0.59%
2021/08/24	114	59.15	89	60.16	60.60	25	4,641	0.54%	大買/
2021/08/23	11	53.95	16	54.90	55.10	-5	4,421	-0.11%
2021/08/20	122	53.06	42	52.70	53.70	80	4,285	1.87%	大買/
2021/08/19	137	52.79	51	53.46	52.50	86	4,075	2.11%	大買/
2021/08/18	13.2	50.15	16	50.58	51.90	-2.8	3,763	-0.07%
2021/08/17	3	50.27	8.3	49.56	48.75	-5.3	3,588	-0.15%
2021/08/16	57.1	50.12	62	50.07	50.90	-4.9	3,431	-0.14%
2021/08/13	0	0.00	31.1	48.11	47.95	-31.1	2,999	-1.04%
2021/08/12	24	47.45	46	47.15	47.60	-22	2,877	-0.76%
2021/08/11	0.1	46.30	3	46.99	46.40	-2.9	2,896	-0.10%
2021/08/10	0	0.00	2	46.05	46.45	-2	2,857	-0.07%
2021/08/09	1	46.10	2	45.45	46.35	-1	2,888	-0.03%
2021/07/29	0	0.00	2	43.60	43.60	-2	3,539	-0.06%
2021/07/28	1	43.10	0	0.00	43.05	1	3,656	0.03%
2021/07/26	3	43.90	0	0.00	43.90	3	3,927	0.08%
2021/07/23	3	44.10	0	0.00	44.10	3	4,044	0.07%
2021/07/22	3	43.65	5	43.95	43.65	-2	4,094	-0.05%
2021/07/21	5	44.11	2	44.50	43.80	3	4,146	0.07%
2021/07/20	3	44.45	0	0.00	44.45	3	4,204	0.07%
2021/07/19	0	0.00	1	45.50	45.30	-1	4,298	-0.02%
2021/07/15	0	0.00	0.1	45.20	45.20	-0.1	4,649	0.00%
2021/07/13	2	44.50	5	44.61	44.50	-3	5,117	-0.06%
2021/07/12	0	0.00	2.4	46.09	45.35	-2.4	5,274	-0.05%
2021/07/09	0	0.00	22	45.23	45.00	-22	5,297	-0.42%
2021/07/08	18	45.66	5	45.42	45.45	13	5,528	0.24%
2021/07/07	0	0.00	3	45.10	45.10	-3	5,582	-0.05%
2021/07/06	3	46.07	0	0.00	46.00	3	5,665	0.05%
2021/07/05	5	46.82	3	46.47	46.40	2	5,898	0.03%
2021/07/02	6	46.28	2	46.01	45.90	4	6,108	0.07%
2021/07/01	7	46.51	20	47.98	46.85	-13	6,073	-0.21%
2021/06/30	38	48.91	47	48.63	48.05	-9	6,000	-0.15%
2021/06/29	44	47.93	22	47.19	47.90	22	5,699	0.39%
2021/06/28	12	45.39	1	45.40	45.45	11	5,302	0.21%
2021/06/25	2	42.88	0	0.00	42.80	2	5,173	0.04%
2021/06/24	0	0.00	1	43.05	42.80	-1	5,229	-0.02%
2021/06/23	1	42.10	0	0.00	42.70	1	5,236	0.02%
2021/06/22	0	0.00	2	42.85	42.75	-2	5,260	-0.04%
2021/06/21	32	41.75	4	41.60	41.75	28	5,221	0.54%
2021/06/18	25	42.28	0	0.00	42.20	25	5,249	0.48%
2021/06/16	1	42.25	0	0.00	42.10	1	5,305	0.02%
2021/06/10	0	41.85	0	0.00	42.50	0	5,415	0.00%
2021/06/09	0	0.00	3	41.75	41.75	-3	5,447	-0.06%
2021/06/08	1	42.55	3	42.50	42.50	-2	5,501	-0.04%
2021/06/07	0	0.00	4	42.63	42.40	-4	5,574	-0.07%
2021/06/04	1	44.40	0	0.00	43.70	1	5,616	0.02%
2021/06/03	0	0.00	2	43.63	43.35	-2	5,753	-0.03%
2021/06/02	7	43.71	0	0.00	43.70	7	5,863	0.12%
2021/06/01	3	43.45	11	42.75	43.45	-8	6,185	-0.13%
2021/05/31	4	43.51	32	44.31	43.25	-28	6,316	-0.44%
2021/05/28	62	42.79	53	43.87	43.10	9	6,624	0.14%
2021/05/27	2	41.48	3	41.50	41.45	-1	6,636	-0.01%
2021/05/24	0.1	40.70	0	0.00	40.90	0.1	6,834	0.00%
2021/05/21	0	0.00	1	40.90	40.75	-1	6,848	-0.01%
2021/05/20	1	39.95	0	0.00	40.05	1	6,852	0.01%
2021/05/19	15	41.26	28	41.42	41.35	-13	6,830	-0.19%
2021/05/18	2	38.33	1	38.00	39.45	1	6,746	0.01%
2021/05/17	0	0.00	4	35.90	35.90	-4	6,695	-0.06%
2021/05/14	1.1	40.14	11	39.05	39.35	-10	6,636	-0.15%
2021/05/13	11	39.55	6	39.83	39.65	5	6,581	0.08%
2021/05/12	37	41.41	7	41.85	41.55	30	6,510	0.46%
2021/05/11	13	48.39	15	47.04	45.90	-2	6,400	-0.03%
2021/05/10	5	48.05	18	47.19	48.20	-13	6,281	-0.21%
2021/05/07	24	46.60	20	48.11	46.60	4	6,147	0.06%
2021/05/06	33	48.73	4	48.94	48.50	29	6,038	0.48%
2021/05/05	19	46.95	16	46.97	47.50	3	5,885	0.05%
2021/05/04	302	45.66	11.1	48.36	45.00	290.9	5,763	5.05%	大買/鉅額交易
2021/05/03	22	50.34	29	50.58	48.50	-7	5,669	-0.12%
2021/04/29	208.1	48.19	12.6	48.27	48.55	195.5	5,488	3.56%	大買/鉅額交易
2021/04/28	0.2	47.25	4.2	47.01	46.95	-4	5,382	-0.07%
2021/04/27	182	47.59	2	47.60	47.55	180	5,351	3.36%	大買/鉅額交易
2021/04/26	0	0.00	5.3	48.11	48.15	-5.3	5,293	-0.10%
2021/04/23	1	47.45	12	47.23	47.45	-11	5,230	-0.21%
2021/04/22	21	51.91	28	51.47	49.00	-7	5,142	-0.14%
2021/04/21	1	48.45	3	49.23	49.15	-2	4,854	-0.04%
2021/04/20	217.1	49.06	60	50.45	49.50	157.1	4,781	3.28%	大買/鉅額交易
2021/04/19	80	50.77	28	50.73	51.00	52	4,602	1.13%
2021/04/16	13	46.58	7	46.52	46.45	6	4,316	0.14%
2021/04/15	6	45.13	7	45.36	45.15	-1	4,144	-0.02%
2021/04/14	25	45.33	7	46.39	45.10	18	4,100	0.44%
2021/04/13	183	45.54	1	45.25	45.25	182	3,883	4.69%	大買/鉅額交易
2021/04/12	4	45.54	3	45.55	45.65	1	3,834	0.03%
2021/04/09	14	44.61	90	46.30	44.85	-76	3,734	-2.03%
2021/04/08	220	46.78	49	45.57	46.90	171	3,482	4.91%	大買/鉅額交易
2021/04/07	0	0.00	32	42.50	42.65	-32	3,231	-0.99%
2021/04/06	0	0.00	81	42.24	42.45	-81	3,234	-2.50%
2021/04/01	1	42.15	71	41.98	41.95	-70	3,187	-2.20%
2021/03/30	1	42.00	0	0.00	41.95	1	3,150	0.03%
2021/03/29	2	42.00	0	0.00	42.00	2	3,142	0.06%
2021/03/26	1	40.80	1	41.15	41.25	0	3,183	0.00%
2021/03/24	1	41.00	0	0.00	40.80	1	3,215	0.03%
2021/03/22	1	41.50	0	0.00	41.70	1	3,165	0.03%
2021/03/19	21	41.76	1	41.95	41.60	20	3,206	0.62%
2021/03/18	1.1	41.78	2	41.85	41.80	-0.9	3,316	-0.03%
2021/03/17	3	41.70	3	41.75	41.80	0	3,299	0.00%
2021/03/16	1	42.30	1	41.90	41.75	0	3,317	0.00%
2021/03/15	1	42.25	1	42.20	42.20	0	3,278	0.00%
2021/03/12	0	0.00	2	42.23	42.00	-2	3,244	-0.06%
2021/03/11	1	42.70	0	0.00	42.70	1	3,194	0.03%
2021/03/10	41	41.97	6	42.02	43.00	35	3,122	1.12%
2021/03/09	9.1	42.80	7	42.41	42.50	2.1	3,043	0.07%
2021/03/08	44	40.49	9	40.58	41.40	35	2,815	1.24%
2021/03/05	61	41.39	5	41.32	41.00	56	2,707	2.07%
2021/03/04	3	38.95	1	39.40	39.40	2	2,379	0.08%
2021/03/03	44.2	38.67	3	38.72	38.75	41.2	2,235	1.84%
2021/03/02	2	38.00	0	0.00	38.00	2	1,860	0.11%
2021/02/26	81	34.55	79	34.49	34.55	2	1,837	0.11%
2021/02/24	1	31.45	2	31.85	31.15	-1	1,628	-0.06%
2021/02/22	2	31.35	4	31.30	31.35	-2	1,593	-0.13%
2021/02/19	0	0.00	2	30.15	30.25	-2	1,567	-0.13%
2021/02/18	0	0.00	5	30.03	30.10	-5	1,563	-0.32%
2021/02/17	2	29.15	3	29.17	29.30	-1	1,564	-0.06%
2021/02/02	0	0.00	1	28.95	28.70	-1	1,642	-0.06%
2021/02/01	0	0.00	1	28.35	28.45	-1	1,659	-0.06%
2021/01/22	1	28.50	0	0.00	28.45	1	1,785	0.06%
2021/01/18	0.2	30.80	1	28.95	29.10	-0.8	1,777	-0.05%
2021/01/15	6	29.85	3	29.93	29.55	3	1,768	0.17%
2021/01/14	4	30.54	0	0.00	30.50	4	1,749	0.23%
2021/01/12	2	31.10	0	0.00	30.85	2	1,742	0.11%
2021/01/11	2	31.55	1	31.70	31.60	1	1,719	0.06%
2021/01/07	0	0.00	1	32.70	32.45	-1	1,712	-0.06%
2021/01/05	99	33.13	0	0.00	33.00	99	1,697	5.83%
2021/01/04	0	0.00	1	32.95	32.75	-1	1,687	-0.06%
2020/12/31	39	32.68	3	32.70	32.70	36	1,683	2.14%
2020/12/30	114	32.93	0	0.00	32.85	114	1,686	6.76%	大買/鉅額交易
2020/12/29	10	32.64	2	33.30	32.45	8	1,686	0.47%
2020/12/28	3	32.60	0	0.00	32.55	3	1,645	0.18%
2020/12/22	40	34.43	0	0.00	33.10	40	1,645	2.43%
2020/12/21	78	34.08	5	33.92	34.50	73	1,568	4.66%
2020/12/18	2	32.75	0	0.00	32.60	2	1,468	0.14%
2020/12/17	0	0.00	3	33.02	33.05	-3	1,479	-0.20%
2020/12/16	0	0.00	1	33.00	33.05	-1	1,485	-0.07%
2020/12/15	3	33.72	14	33.52	32.80	-11	1,486	-0.74%
2020/12/14	7	33.80	2	32.80	34.10	5	1,440	0.35%
2020/12/10	14	32.23	0	0.00	31.80	14	1,357	1.03%
2020/12/09	0	0.00	1	31.15	31.15	-1	1,460	-0.07%
2020/12/08	81	31.04	0	0.00	31.00	81	1,856	4.36%
2020/12/07	0	0.00	1	31.45	31.05	-1	1,906	-0.05%
2020/11/30	2	32.25	1	32.75	32.10	1	2,358	0.04%
2020/11/25	0	0.00	71	31.59	31.80	-71	2,354	-3.02%
2020/11/23	1	31.00	0	0.00	31.30	1	2,273	0.04%
2020/11/12	12	31.80	0	0.00	31.10	12	2,406	0.50%
2020/11/11	1	31.70	0	0.00	31.75	1	2,418	0.04%
2020/11/10	0	0.00	10	31.20	31.00	-10	2,393	-0.42%
2020/11/06	30	30.78	0	0.00	30.55	30	2,383	1.26%
2020/11/04	40	31.05	0	0.00	31.10	40	2,501	1.60%
2020/11/03	0	0.00	1	30.15	30.25	-1	2,454	-0.04%
2020/10/28	10	29.95	0	0.00	29.90	10	2,542	0.39%
2020/10/27	1	29.50	0	0.00	29.50	1	2,521	0.04%
2020/10/22	1	29.50	0	0.00	29.50	1	2,530	0.04%
2020/10/19	1	29.90	1	30.00	29.90	0	2,548	0.00%
2020/10/16	1	29.75	2	29.90	29.75	-1	2,577	-0.04%
2020/10/13	1	30.35	2	30.60	30.35	-1	2,620	-0.04%
2020/10/12	1	30.80	0	0.00	30.80	1	2,623	0.04%
2020/10/08	3	30.25	0	0.00	30.25	3	2,659	0.11%
2020/10/06	1	30.50	0	0.00	30.50	1	2,650	0.04%
2020/10/05	1	29.85	0	0.00	29.85	1	2,639	0.04%
2020/09/30	1	29.65	0	0.00	29.60	1	2,646	0.04%
2020/09/29	3.5	29.39	2	29.60	29.40	1.5	2,642	0.06%
2020/09/28	1	29.00	0	0.00	29.25	1	2,632	0.04%
2020/09/25	1	28.55	0	0.00	28.55	1	2,620	0.04%
2020/09/24	6	29.52	4	29.30	28.80	2	2,587	0.08%
2020/09/21	3	31.45	0	0.00	31.45	3	2,513	0.12%
2020/09/18	1	31.40	5	31.50	31.40	-4	2,496	-0.16%
2020/09/17	0	0.00	1	31.60	31.25	-1	2,468	-0.04%
2020/09/16	5	31.45	0	0.00	31.30	5	2,436	0.21%
2020/09/15	0	0.00	10	31.68	31.55	-10	2,401	-0.42%
2020/09/14	7	32.61	7	32.89	32.30	0	2,372	0.00%
2020/09/11	58	32.87	53	33.84	32.50	5	2,214	0.23%
2020/09/10	2	31.50	0	0.00	31.70	2	1,813	0.11%
2020/09/09	2	31.25	6	31.61	32.15	-4	1,753	-0.23%
2020/09/08	9	31.08	3	30.98	30.85	6	1,636	0.37%
2020/09/07	15	29.69	16	31.49	31.60	-1	1,439	-0.07%
2020/09/04	0	0.00	1	29.05	28.75	-1	1,291	-0.08%
2020/09/03	1	28.60	2	28.83	29.00	-1	1,282	-0.08%
2020/09/01	1	28.50	0	0.00	28.45	1	1,303	0.08%
2020/08/31	1	28.80	1	28.80	28.85	0	1,298	0.00%
2020/08/27	1	28.40	2	28.70	28.20	-1	1,271	-0.08%
2020/08/26	0	0.00	1	28.50	28.35	-1	1,259	-0.08%
2020/08/24	1	28.65	1	28.75	28.45	0	1,242	0.00%
2020/08/21	0	0.00	1	28.45	28.50	-1	1,249	-0.08%
2020/08/20	1	27.70	10	27.90	27.80	-9	1,237	-0.73%
2020/08/19	2	29.10	0	0.00	28.75	2	1,201	0.17%
2020/08/18	1	29.25	0	0.00	29.10	1	1,173	0.09%
2020/08/17	0	0.00	3	29.30	29.30	-3	1,091	-0.27%
2020/08/11	5	28.32	8	28.03	28.00	-3	1,063	-0.28%
2020/08/10	11	28.69	12	29.08	29.00	-1	1,022	-0.10%
2020/08/05	3	27.33	0	0.00	27.30	3	893	0.34%
2020/08/04	11	26.97	2	27.05	27.15	9	877	1.03%
2020/07/22	10	26.98	12	26.50	26.40	-2	808	-0.25%
2020/07/21	1	25.70	0	0.00	25.70	1	770	0.13%
2020/07/17	1	26.95	0	0.00	26.75	1	739	0.14%
2020/07/15	0	0.00	1	26.35	26.45	-1	674	-0.15%
2020/07/07	2	25.75	0	0.00	25.70	2	591	0.34%
2020/06/19	0	0.00	5	26.00	25.70	-5	572	-0.87%
2020/06/16	0	0.00	3	24.93	25.00	-3	549	-0.55%
2020/06/09	3	26.75	3	26.10	26.00	0	559	0.00%
2020/06/02	1	24.50	2	24.60	24.50	-1	495	-0.20%
2020/05/29	0	0.00	4	24.58	24.55	-4	486	-0.82%
2020/05/28	0	0.00	2	24.45	24.35	-2	481	-0.42%
2020/05/27	8	24.31	0	0.00	24.30	8	464	1.72%
2020/05/18	0	0.00	2	24.50	24.85	-2	433	-0.46%
2020/05/13	1	23.40	0	0.00	23.50	1	392	0.25%
2020/05/12	1	23.90	0	0.00	23.80	1	387	0.26%
2020/05/06	3	24.47	5	24.44	24.35	-2	357	-0.56%
2020/05/05	0	0.00	3	22.65	23.00	-3	306	-0.98%
2020/05/04	3	20.80	0	0.00	20.95	3	280	1.07%
2020/04/21	0	0.00	1	20.80	20.25	-1	292	-0.34%
2020/04/20	0	0.00	1	21.00	21.00	-1	293	-0.34%
2020/04/08	1	20.75	0	0.00	20.75	1	296	0.34%
2020/03/31	0	0.00	1	19.45	19.25	-1	298	-0.33%
2020/03/24	1	18.25	0	0.00	18.30	1	287	0.35%
2020/03/19	0	0.00	13	16.97	16.60	-13	279	-4.66%
2020/03/13	3	19.25	0	0.00	19.25	3	252	1.19%
2020/02/24	1	23.80	0	0.00	23.70	1	191	0.52%
2020/01/16	1	24.85	0	0.00	24.95	1	237	0.42%
2019/11/20	0	0.00	2	24.35	24.60	-2	401	-0.50%
2019/10/29	0	0.00	3	24.60	24.60	-3	362	-0.83%
2019/10/28	0	0.00	1	24.90	24.90	-1	364	-0.27%
2019/10/02	1	26.70	11	26.40	26.40	-10	370	-2.70%
2019/09/24	0	0.00	9	25.08	25.15	-9	272	-3.30%
2019/08/13	0	0.00	9	23.15	23.05	-9	254	-3.53%
2019/08/08	0	0.00	10	23.60	23.80	-10	251	-3.98%
2019/08/07	0	0.00	8	23.40	23.45	-8	252	-3.17%
2019/08/06	2	23.20	25	23.32	23.40	-23	257	-8.93%
2019/07/16	2	25.00	0	0.00	25.00	2	292	0.68%
2019/07/04	2	25.30	0	0.00	25.30	2	339	0.59%
2019/07/03	2	25.40	0	0.00	25.40	2	343	0.58%
2019/06/28	2	25.55	0	0.00	25.55	2	352	0.57%
2019/06/17	0	0.00	1	25.80	25.80	-1	519	-0.19%
2019/05/20	0	0.00	1	26.00	25.50	-1	773	-0.13%
2019/05/14	0	0.00	1	24.40	24.90	-1	794	-0.13%
2019/05/09	2	26.05	5	25.70	25.75	-3	823	-0.36%
2019/04/30	0	0.00	16	26.35	26.35	-16	902	-1.77%
2019/04/29	0	0.00	12	26.40	26.40	-12	917	-1.31%
2019/04/17	0	0.00	4	26.60	26.55	-4	947	-0.42%
2019/04/16	0	0.00	1	26.55	26.65	-1	945	-0.11%
2019/04/02	80	26.69	0	0.00	26.50	80	1,016	7.87%
2019/03/29	0	0.00	8	26.45	26.40	-8	1,204	-0.66%
2019/03/25	30	26.68	12	26.55	26.50	18	1,256	1.43%
2019/03/20	0	0.00	4	27.85	27.25	-4	1,202	-0.33%
2019/03/14	0	0.00	1	26.75	26.65	-1	1,134	-0.09%
2019/03/13	0	0.00	2	26.70	26.70	-2	1,142	-0.18%
2019/02/20	10	27.49	0	0.00	27.40	10	1,250	0.80%
2019/02/19	3	27.80	9	28.14	27.80	-6	1,228	-0.49%
2019/02/14	0	0.00	1	26.50	26.60	-1	1,222	-0.08%
2019/02/13	1	26.70	0	0.00	26.55	1	1,236	0.08%
2019/02/12	1	26.70	1	27.15	27.00	0	1,236	0.00%
2019/01/24	3	26.85	1	26.90	26.80	2	1,282	0.16%
2019/01/10	2	26.45	2	26.65	26.65	0	1,388	0.00%
2019/01/09	0	0.00	2	25.90	25.85	-2	1,399	-0.14%
2018/12/24	0	0.00	3	28.18	27.40	-3	1,969	-0.15%
2018/12/22	0	0.00	2	27.83	27.70	-2	2,010	-0.10%
2018/12/17	0	0.00	2	25.50	25.50	-2	3,307	-0.06%
2018/12/12	0	0.00	5	25.80	25.70	-5	3,781	-0.13%
2018/12/04	1	26.20	0	0.00	26.10	1	4,991	0.02%
2018/11/30	0	0.00	1	25.60	25.55	-1	5,162	-0.02%
2018/11/29	1	26.40	0	0.00	26.10	1	5,170	0.02%
2018/11/28	0	0.00	2	26.00	26.00	-2	5,154	-0.04%
2018/11/27	4	26.04	2	26.03	25.85	2	5,151	0.04%
2018/11/26	1	26.30	3	26.25	26.45	-2	5,143	-0.04%
2018/11/21	1	27.35	0	0.00	27.20	1	5,151	0.02%
2018/11/19	0	0.00	1	27.60	27.50	-1	5,451	-0.02%
2018/11/16	1	27.50	15	27.87	27.50	-14	5,490	-0.25%
2018/11/14	23	28.66	16	28.29	28.00	7	5,475	0.13%
2018/11/09	30	27.17	0	0.00	27.30	30	5,368	0.56%
2018/11/08	0	0.00	2	27.10	27.15	-2	5,363	-0.04%
2018/11/07	5	27.05	0	0.00	26.90	5	5,373	0.09%
2018/11/06	0	0.00	2	27.60	26.70	-2	5,392	-0.04%
2018/11/05	18	27.31	18	26.93	26.90	0	5,378	0.00%
2018/11/02	3	27.10	2	27.20	26.90	1	5,367	0.02%
2018/10/31	0	0.00	2	25.90	25.95	-2	5,308	-0.04%
2018/10/26	1	25.50	1	25.80	25.10	0	5,283	0.00%
2018/10/25	1	26.00	2	25.83	25.50	-1	5,266	-0.02%
2018/10/23	4	28.19	1	28.10	27.55	3	5,276	0.06%
2018/10/22	6	28.14	3	28.20	28.10	3	5,268	0.06%
2018/10/19	2	27.88	0	0.00	27.90	2	5,261	0.04%
2018/10/18	2	28.58	1	27.90	28.40	1	5,244	0.02%
2018/10/17	4	28.93	0	0.00	28.00	4	5,240	0.08%
2018/10/15	2	28.85	3	28.77	28.90	-1	5,209	-0.02%
2018/10/12	1	28.45	17	28.12	28.90	-16	5,187	-0.31%
2018/10/11	5	28.26	0	0.00	28.15	5	5,151	0.10%
2018/10/09	9	31.51	0	0.00	31.25	9	5,095	0.18%
2018/10/08	0	0.00	5	31.14	31.50	-5	5,103	-0.10%
2018/10/05	6	31.26	1	31.20	30.70	5	5,050	0.10%
2018/10/04	0	0.00	3	32.33	32.45	-3	4,964	-0.06%
2018/10/03	5	32.33	3	33.65	32.00	2	4,945	0.04%
2018/10/02	0	0.00	1	33.50	33.15	-1	4,826	-0.02%
2018/10/01	24	33.54	7	33.47	33.70	17	4,780	0.36%
2018/09/28	2	35.20	7	34.11	33.95	-5	4,671	-0.11%
2018/09/27	6	35.20	4	35.10	35.40	2	4,499	0.04%
2018/09/26	4	35.60	65	35.78	36.10	-61	4,349	-1.40%
2018/09/25	82	35.55	14	35.13	34.60	68	4,034	1.69%
2018/09/21	13	33.56	32	33.87	33.45	-19	3,571	-0.53%
2018/09/20	2	32.50	0	0.00	32.75	2	3,398	0.06%
2018/09/19	28	33.23	13	33.15	32.50	15	3,343	0.45%
2018/09/18	8	31.85	2	32.35	31.30	6	3,358	0.18%
2018/09/17	2	33.05	0	0.00	32.35	2	3,306	0.06%
2018/09/14	4	31.73	12	31.85	31.80	-8	3,240	-0.25%
2018/09/13	29	32.62	38	32.68	32.60	-9	3,161	-0.28%
2018/09/12	27	31.04	16	31.10	31.60	11	3,062	0.36%
2018/09/11	2	28.45	1	28.45	28.75	1	3,301	0.03%
2018/09/10	7	28.84	13	28.73	29.00	-6	3,417	-0.18%
2018/09/07	14	29.13	25	28.98	28.40	-11	3,528	-0.31%
2018/08/30	5	28.53	3	28.80	28.25	2	3,507	0.06%
2018/08/28	0	0.00	1	28.15	28.10	-1	3,518	-0.03%
2018/08/27	16	28.25	0	0.00	28.40	16	3,590	0.45%
2018/08/24	13	28.83	14	28.70	28.65	-1	3,623	-0.03%
2018/08/14	2	26.08	2	26.20	26.20	0	3,527	0.00%
2018/08/13	0	0.00	1	25.40	25.60	-1	3,538	-0.03%
2018/08/09	0	0.00	4	27.41	27.40	-4	3,550	-0.11%
2018/08/08	2	27.95	0	0.00	27.70	2	3,577	0.06%
2018/08/02	4	28.03	0	0.00	27.75	4	4,179	0.10%
2018/07/31	1	28.00	0	0.00	28.15	1	4,374	0.02%
2018/07/30	5	29.10	5	28.45	28.15	0	4,411	0.00%
2018/07/20	0	0.00	2	27.85	27.80	-2	5,208	-0.04%
2018/07/19	2	28.55	0	0.00	28.50	2	5,216	0.04%
2018/07/18	1	29.10	2	29.13	28.80	-1	5,234	-0.02%
2018/07/17	0	0.00	18	29.90	29.00	-18	5,258	-0.34%
2018/07/16	0	0.00	2	29.73	29.45	-2	5,258	-0.04%
2018/07/13	2	28.35	0	0.00	28.35	2	5,234	0.04%
2018/07/11	0	0.00	4	28.85	28.45	-4	5,258	-0.08%
2018/07/10	4	28.48	0	0.00	28.85	4	5,246	0.08%
2018/07/09	6	28.17	1	28.00	28.70	5	5,271	0.09%
2018/07/06	7	27.83	0	0.00	27.90	7	5,327	0.13%
2018/07/02	16	29.30	0	0.00	29.35	16	6,167	0.26%
2018/06/29	2	30.20	0	0.00	30.15	2	6,152	0.03%
2018/06/28	1	30.50	3	30.43	30.00	-2	6,147	-0.03%
2018/06/27	47	31.96	58	31.15	30.00	-11	6,209	-0.18%
2018/06/26	12	29.43	14	29.35	29.40	-2	6,028	-0.03%
2018/06/25	13	30.67	13	29.98	29.80	0	5,979	0.00%
2018/06/22	3	32.35	3	31.03	30.65	0	5,874	0.00%
2018/06/21	4	33.68	2	32.60	32.55	2	5,762	0.03%
2018/06/20	31	30.97	19	31.13	33.50	12	5,433	0.22%
2018/06/19	0	0.00	11	31.65	31.65	-11	4,922	-0.22%
2018/06/15	3	29.05	1	29.05	28.80	2	4,753	0.04%
2018/06/14	3	31.00	0	0.00	31.00	3	4,518	0.07%
2018/06/13	0	0.00	11	28.20	28.20	-11	4,452	-0.25%
2018/06/08	2	26.05	0	0.00	25.80	2	4,291	0.05%
2018/06/07	0	0.00	1	25.90	25.85	-1	4,274	-0.02%
2018/06/04	4	27.16	3	27.30	26.60	1	4,209	0.02%
2018/06/01	10	26.45	10	26.85	26.65	0	4,125	0.00%
2018/05/28	0	0.00	1	24.80	24.65	-1	4,038	-0.02%
2018/05/25	6	25.50	0	0.00	25.45	6	4,011	0.15%
2018/05/23	4	25.70	0	0.00	25.70	4	4,007	0.10%
2018/05/22	0	0.00	1	27.35	26.80	-1	3,965	-0.03%
2018/05/16	2	27.75	0	0.00	27.80	2	4,012	0.05%
2018/05/14	0	0.00	1	27.35	27.30	-1	3,917	-0.03%
2018/05/10	3	28.42	0	0.00	27.55	3	3,717	0.08%
2018/05/09	1	27.95	2	28.40	29.15	-1	3,445	-0.03%
2018/05/04	0	0.00	1	27.40	27.25	-1	3,217	-0.03%
2018/05/03	0	0.00	37	27.07	28.00	-37	3,167	-1.17%
2018/05/02	1	27.65	1	27.55	27.55	0	3,029	0.00%
2018/04/30	33	31.08	3	31.15	30.60	30	2,850	1.05%
2018/04/27	21	31.45	1	32.15	32.00	20	2,698	0.74%
2018/04/26	11	32.95	20	32.95	32.95	-9	2,531	-0.36%
2018/04/19	1	36.20	41	36.26	35.50	-40	2,429	-1.65%
2018/04/17	0	0.00	2	37.70	36.65	-2	2,553	-0.08%
2018/04/13	1	37.00	1	36.00	36.55	0	2,495	0.00%
2018/04/12	1	38.90	1	38.60	38.90	0	2,450	0.00%
2018/04/11	1	36.00	26	36.84	39.45	-25	2,378	-1.05%
2018/04/10	14	39.10	29	38.79	35.90	-15	2,177	-0.69%
2018/04/09	41	37.63	39	37.68	38.00	2	1,938	0.10%
2018/04/03	10	34.55	75	34.55	34.55	-65	1,751	-3.71%
2018/04/02	71	31.45	0	0.00	31.45	71	1,424	4.98%
2018/03/31	57	28.60	0	0.00	28.60	57	1,397	4.08%
2018/03/30	19	25.98	0	0.00	26.00	19	1,356	1.40%
2018/03/27	1	21.40	1	21.55	21.55	0	1,124	0.00%
2018/03/13	9	21.41	0	0.00	21.35	9	1,079	0.83%
2018/03/12	0	0.00	1	21.05	21.20	-1	1,075	-0.09%
2018/03/09	2	21.00	1	21.05	21.00	1	1,073	0.09%
2018/03/05	0	0.00	10	21.57	21.55	-10	1,059	-0.94%
2018/03/01	1	22.80	0	0.00	22.80	1	1,030	0.10%
2018/02/26	2	21.50	2	22.60	22.40	0	962	0.00%
2018/02/12	0	0.00	1	21.40	21.20	-1	893	-0.11%
2018/02/09	2	20.80	4	21.18	21.75	-2	878	-0.23%
2018/02/08	4	23.33	6	22.83	22.30	-2	855	-0.23%
2018/02/06	0	0.00	3	20.32	19.95	-3	722	-0.42%
2018/02/02	1	21.70	1	21.70	21.85	0	687	0.00%
2018/01/31	1	21.70	0	0.00	21.55	1	656	0.15%
2018/01/23	1	22.55	4	22.48	22.30	-3	594	-0.50%
2018/01/22	0	0.00	1	22.45	22.35	-1	582	-0.17%
2018/01/19	1	23.20	21	23.07	22.70	-20	566	-3.53%
2018/01/18	0	0.00	1	22.50	22.60	-1	541	-0.18%
2018/01/17	22	22.80	14	23.15	23.00	8	509	1.57%
2018/01/16	13	22.42	1	22.55	22.30	12	432	2.77%
2018/01/15	5	23.44	2	23.10	22.35	3	401	0.75%
2018/01/11	1	20.55	0	0.00	21.80	1	169	0.59%